Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IQ Global Agribusiness Smallcap ETF (NY: CROP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 33.40 33.40 33.40 33.40 276 -0.11(-0.34%)
Apr 26, 2018 33.52 33.52 33.52 77 +0.41(+1.24%)
Apr 25, 2018 33.11 33.11 33.11 33.11 12,176 +0.15(+0.45%)
Apr 24, 2018 33.25 33.27 32.83 32.96 30,418 -0.42(-1.26%)
Apr 23, 2018 33.38 33.38 33.38 33.38 138 -0.10(-0.29%)
Apr 20, 2018 33.44 33.48 33.44 33.48 1,497 -0.39(-1.14%)
Apr 18, 2018 33.87 33.87 33.87 1,237 +0.26(+0.76%)
Apr 17, 2018 33.61 33.61 33.61 33.61 243 +0.09(+0.27%)
Apr 16, 2018 33.46 33.52 33.41 33.52 1,702 +0.49(+1.47%)
Apr 13, 2018 33.10 33.10 33.00 33.03 4,025 -0.01(-0.02%)
Apr 12, 2018 33.03 33.04 33.03 33.04 793 +0.13(+0.39%)
Apr 11, 2018 32.99 33.02 32.91 32.91 7,108 -0.34(-1.03%)
Apr 10, 2018 33.18 33.30 33.17 33.26 4,187 +0.19(+0.58%)
Apr 09, 2018 33.07 33.25 33.05 33.06 4,039 +0.25(+0.75%)
Apr 06, 2018 32.89 32.89 32.74 32.81 1,196 -0.16(-0.48%)
Apr 05, 2018 32.80 32.97 32.80 32.97 2,088 +0.32(+0.99%)
Apr 04, 2018 32.05 32.65 32.04 32.65 1,844 +0.47(+1.46%)
Apr 03, 2018 32.20 32.23 32.18 32.18 569 +0.38(+1.20%)
Apr 02, 2018 32.30 32.31 31.78 31.79 3,107 -0.68(-2.08%)
Mar 29, 2018 32.47 32.47 32.47 0 +0.45(+1.41%)
Mar 28, 2018 31.93 32.04 31.90 32.02 2,766 +0.17(+0.52%)
Mar 27, 2018 32.16 32.16 31.84 31.85 2,803 +0.16(+0.49%)
Mar 26, 2018 31.73 31.73 31.70 31.70 593 +0.15(+0.47%)
Mar 23, 2018 31.62 31.63 31.47 31.55 1,939 -0.16(-0.51%)
Mar 22, 2018 31.98 32.03 31.71 31.71 3,455 -0.58(-1.80%)
Mar 21, 2018 32.30 32.30 32.30 32.30 460 +0.05(+0.15%)
Mar 20, 2018 32.27 32.27 32.25 32.25 1,372 +0.14(+0.43%)
Mar 19, 2018 32.31 32.33 32.11 32.11 2,023 -0.58(-1.77%)
Mar 16, 2018 32.73 32.73 32.63 32.69 1,441 -0.04(-0.12%)
Mar 15, 2018 32.83 32.84 32.68 32.73 1,150 -0.13(-0.39%)
Mar 14, 2018 32.78 32.85 32.85 697 +0.08(+0.24%)
Mar 13, 2018 33.06 33.13 32.78 32.78 1,716 -0.18(-0.54%)
Mar 12, 2018 33.15 33.15 32.95 32.95 2,382 -0.25(-0.77%)
Mar 09, 2018 33.07 33.21 33.07 33.21 2,143 +0.54(+1.65%)
Mar 08, 2018 32.72 32.73 32.67 32.67 2,154 +0.02(+0.06%)
Mar 07, 2018 32.59 32.65 32.59 32.65 814 -0.06(-0.18%)
Mar 06, 2018 32.87 32.87 32.71 32.71 790 +0.11(+0.33%)
Mar 05, 2018 32.39 32.60 32.39 32.60 2,385 +0.35(+1.09%)
Mar 02, 2018 31.90 32.25 31.90 32.25 1,283 +0.22(+0.68%)
Mar 01, 2018 32.34 32.40 32.01 32.03 3,645 -0.82(-2.51%)
Feb 28, 2018 32.85 32.85 32.85 32.85 888 +0.03(+0.09%)
Feb 27, 2018 32.99 33.11 32.81 32.82 2,712 -0.17(-0.50%)
Feb 26, 2018 32.99 32.99 32.98 32.99 937 +0.16(+0.48%)
Feb 23, 2018 32.64 32.83 32.64 32.83 696 +0.23(+0.69%)
Feb 22, 2018 32.76 32.83 32.61 32.61 2,501 -0.14(-0.42%)
Feb 21, 2018 32.97 33.19 32.75 32.75 4,797 +0.07(+0.21%)
Feb 20, 2018 32.73 32.92 32.68 32.68 2,920 -0.16(-0.48%)
Feb 16, 2018 32.83 32.83 32.83 0 +0.31(+0.96%)
Feb 15, 2018 32.57 32.57 32.51 32.52 2,926 -0.05(-0.15%)
Feb 14, 2018 31.88 32.57 31.86 32.57 5,797 +0.57(+1.78%)
Feb 13, 2018 31.84 32.06 31.82 32.00 17,080 -0.15(-0.46%)
Feb 12, 2018 31.94 32.15 31.82 32.15 2,604 +0.89(+2.85%)
Feb 09, 2018 31.80 31.80 30.99 31.26 3,223 -0.24(-0.75%)
Feb 08, 2018 32.18 32.18 31.49 31.49 20,544 -0.83(-2.58%)
Feb 07, 2018 32.53 32.68 32.32 32.32 1,626 -0.44(-1.35%)
Feb 06, 2018 32.13 32.77 32.07 32.77 37,346 +0.02(+0.06%)
Feb 05, 2018 33.53 33.53 32.68 32.75 7,525 -1.28(-3.77%)
Feb 02, 2018 34.37 34.37 34.03 34.03 5,496 -0.42(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.